Spot 82.78
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.00 | 18.75 | 16.38 | +0.98 | 22.7% | 67 | 22.7% | -0.02 | — | — | 4.80 | — |
| — | 11.00 | 15.85 | 13.43 | +0.96 | 20.6% | 70 | 20.6% | -0.04 | — | — | 0.97 | — |
| — | 9.00 | 13.90 | 11.45 | +0.94 | 19.3% | 72 | 19.3% | -0.06 | — | — | 4.80 | — |
| — | 7.50 | 12.05 | 9.78 | +0.91 | 18.1% | 74 | 18.1% | -0.10 | — | — | 4.80 | — |
| — | 5.50 | 10.25 | 7.88 | +0.86 | 17.0% | 76 | 17.0% | -0.15 | 2.61 | 0.27 | 4.95 | — |
| — | 4.00 | 8.50 | 6.25 | +0.79 | 16.1% | 78 | 16.1% | -0.22 | 0.93 | 0.23 | 1.62 | — |
| — | 3.15 | 7.75 | 5.45 | +0.74 | 15.8% | 79 | 15.8% | -0.27 | 2.50 | 0.06 | 4.95 | — |
| — | 2.06 | 7.00 | 4.53 | +0.69 | 15.4% | 80 | 15.4% | -0.33 | 0.81 | 0.35 | 1.27 | — |
| — | 2.51 | 6.25 | 4.38 | +0.63 | 15.1% | 81 | 15.1% | -0.39 | — | — | 1.78 | — |
| — | 1.00 | 4.30 | 2.65 | +0.56 | 14.9% | 82 | 14.9% | -0.46 | — | — | 2.17 | — |
| — | 0.50 | 4.95 | 2.73 | +0.50 | 14.7% | 83 | 14.7% | -0.53 | 1.85 | 0.40 | 3.30 | — |
| — | 0.05 | 4.95 | 2.50 | +0.43 | 14.5% | 84 | 14.5% | -0.60 | 2.43 | 0.96 | 3.90 | — |
| — | 1.42 | 2.24 | 1.83 | +0.37 | 14.4% | 85 | 14.4% | -0.68 | 2.88 | 1.05 | 4.70 | — |
| — | 0.05 | 4.95 | 2.50 | +0.31 | 14.4% | 86 | 14.4% | -0.75 | 4.13 | 1.76 | 6.50 | — |
| — | — | 3.00 | — | +0.26 | 14.4% | 87 | 14.4% | -0.81 | 4.73 | 2.46 | 7.00 | — |
| — | — | 1.75 | — | +0.21 | 14.4% | 88 | 14.4% | -0.87 | 5.62 | 3.25 | 8.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.17 | 14.5% | 89 | 14.5% | -0.93 | 6.65 | 4.30 | 9.00 | — |
| — | — | 4.80 | — | +0.11 | 14.8% | 91 | 14.8% | -1.00 | 8.12 | 5.75 | 10.50 | — |
| — | — | 4.80 | — | +0.07 | 15.2% | 93 | 15.2% | -1.00 | 10.28 | 8.05 | 12.50 | — |
| — | — | 0.50 | — | +0.05 | 15.8% | 95 | 15.8% | -1.00 | 12.30 | 10.10 | 14.50 | — |
| — | 0.04 | 0.28 | 0.16 | +0.03 | 16.6% | 97 | 16.6% | -1.00 | 14.28 | 12.05 | 16.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.